DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/08/2010,17:36:00,19710,19735,19700,19735,72
31/08/2010,17:37:00,19735,19740,19715,19715,64
31/08/2010,17:38:00,19720,19725,19705,19705,65
31/08/2010,17:39:00,19710,19710,19685,19690,87
01/09/2010,09:00:00,19775,19790,19760,19790,169
01/09/2010,09:01:00,19790,19805,19770,19775,151
01/09/2010,09:02:00,19775,19785,19740,19760,122
01/09/2010,09:03:00,19765,19765,19750,19765,73
01/09/2010,09:04:00,19770,19770,19760,19765,28
01/09/2010,09:05:00,19770,19770,19745,19745,54
01/09/2010,09:06:00,19745,19745,19715,19715,122
01/09/2010,09:07:00,19715,19735,19715,19735,60
01/09/2010,09:08:00,19735,19750,19735,19745,51
01/09/2010,09:09:00,19745,19750,19740,19745,53
01/09/2010,09:10:00,19745,19750,19720,19730,73
01/09/2010,09:11:00,19730,19730,19720,19720,33
01/09/2010,09:12:00,19725,19725,19705,19705,78
01/09/2010,09:13:00,19710,19710,19675,19680,92
01/09/2010,09:14:00,19680,19700,19665,19700,122
01/09/2010,09:15:00,19695,19700,19685,19700,92
01/09/2010,09:16:00,19700,19715,19690,19715,59
01/09/2010,09:17:00,19715,19730,19710,19725,53
01/09/2010,09:18:00,19725,19725,19705,19710,65
01/09/2010,09:19:00,19715,19715,19690,19695,55
01/09/2010,09:20:00,19695,19705,19690,19690,53
01/09/2010,09:21:00,19690,19700,19685,19700,58
01/09/2010,09:22:00,19695,19710,19695,19705,27
01/09/2010,09:23:00,19705,19710,19695,19695,32
01/09/2010,09:24:00,19700,19700,19685,19695,90
01/09/2010,09:25:00,19700,19700,19690,19700,77
01/09/2010,09:26:00,19690,19705,19690,19700,57
01/09/2010,09:27:00,19700,19705,19700,19705,20
01/09/2010,09:28:00,19700,19705,19690,19705,45
01/09/2010,09:29:00,19700,19705,19695,19705,45
01/09/2010,09:30:00,19700,19700,19680,19695,85
01/09/2010,09:31:00,19695,19720,19690,19705,117
01/09/2010,09:32:00,19705,19710,19705,19710,21
01/09/2010,09:33:00,19710,19710,19695,19705,28
01/09/2010,09:34:00,19700,19710,19700,19705,25
01/09/2010,09:35:00,19700,19710,19700,19705,37
01/09/2010,09:36:00,19700,19700,19680,19680,99
01/09/2010,09:37:00,19685,19695,19680,19690,36
01/09/2010,09:38:00,19685,19690,19680,19680,20
01/09/2010,09:39:00,19675,19675,19650,19665,149
01/09/2010,09:40:00,19660,19660,19635,19640,160
01/09/2010,09:41:00,19630,19645,19625,19640,115
01/09/2010,09:42:00,19635,19645,19630,19645,43
01/09/2010,09:43:00,19640,19640,19625,19640,35
01/09/2010,09:44:00,19635,19640,19630,19640,17
01/09/2010,09:45:00,19635,19640,19625,19630,57
01/09/2010,09:46:00,19625,19625,19605,19610,80
01/09/2010,09:47:00,19615,19615,19590,19605,114
01/09/2010,09:48:00,19600,19620,19600,19615,42
01/09/2010,09:49:00,19620,19630,19620,19630,30
01/09/2010,09:50:00,19625,19630,19610,19615,79
01/09/2010,09:51:00,19615,19620,19605,19615,47
01/09/2010,09:52:00,19620,19640,19620,19640,55
01/09/2010,09:53:00,19635,19640,19630,19640,34
01/09/2010,09:54:00,19640,19645,19635,19640,35
01/09/2010,09:55:00,19640,19655,19640,19655,96
01/09/2010,09:56:00,19650,19655,19650,19655,20
01/09/2010,09:57:00,19650,19655,19645,19650,13
01/09/2010,09:58:00,19650,19650,19635,19650,34
01/09/2010,09:59:00,19645,19655,19640,19655,36
01/09/2010,10:00:00,19660,19670,19655,19670,143
01/09/2010,10:01:00,19670,19675,19660,19675,75
01/09/2010,10:02:00,19680,19680,19665,19675,101
01/09/2010,10:03:00,19680,19680,19675,19675,51
01/09/2010,10:04:00,19670,19670,19665,19670,29
01/09/2010,10:05:00,19675,19675,19665,19675,61
01/09/2010,10:06:00,19675,19675,19660,19670,28
01/09/2010,10:07:00,19665,19670,19665,19665,15
01/09/2010,10:08:00,19670,19675,19665,19665,27
01/09/2010,10:09:00,19665,19670,19660,19660,9
01/09/2010,10:10:00,19660,19660,19640,19645,34
01/09/2010,10:11:00,19645,19650,19630,19640,39
01/09/2010,10:12:00,19640,19645,19635,19645,12
01/09/2010,10:13:00,19650,19650,19630,19645,23
01/09/2010,10:14:00,19645,19645,19640,19640,5
01/09/2010,10:15:00,19645,19670,19645,19650,59
01/09/2010,10:16:00,19645,19650,19640,19650,37
01/09/2010,10:17:00,19650,19655,19650,19655,11
01/09/2010,10:18:00,19650,19670,19650,19665,33
01/09/2010,10:19:00,19665,19665,19660,19665,12
01/09/2010,10:20:00,19665,19670,19665,19665,10
01/09/2010,10:21:00,19670,19670,19665,19665,7
01/09/2010,10:22:00,19670,19680,19660,19680,54
01/09/2010,10:23:00,19685,19690,19680,19690,30
01/09/2010,10:24:00,19695,19695,19685,19685,17
01/09/2010,10:25:00,19685,19690,19685,19685,6
01/09/2010,10:26:00,19685,19685,19680,19680,10
01/09/2010,10:27:00,19680,19680,19675,19680,9
01/09/2010,10:28:00,19680,19680,19665,19670,33
01/09/2010,10:29:00,19665,19670,19650,19670,31
01/09/2010,10:30:00,19670,19670,19655,19660,14
01/09/2010,10:31:00,19660,19660,19655,19655,6
01/09/2010,10:32:00,19655,19655,19655,19655,2
01/09/2010,10:33:00,19655,19665,19655,19665,7
01/09/2010,10:34:00,19670,19680,19670,19670,14
01/09/2010,10:35:00,19665,19665,19665,19665,2
01/09/2010,10:36:00,19665,19670,19665,19665,4
01/09/2010,10:37:00,19665,19665,19660,19660,6
01/09/2010,10:38:00,19655,19655,19645,19645,16
01/09/2010,10:39:00,19650,19655,19650,19655,27
01/09/2010,10:40:00,19660,19660,19655,19660,4
01/09/2010,10:41:00,19660,19695,19660,19690,77
01/09/2010,10:42:00,19690,19695,19690,19695,7
01/09/2010,10:43:00,19700,19720,19700,19720,42
01/09/2010,10:44:00,19725,19730,19720,19725,48
01/09/2010,10:45:00,19730,19755,19730,19750,102
01/09/2010,10:46:00,19755,19755,19735,19735,42
01/09/2010,10:47:00,19740,19750,19740,19740,35
01/09/2010,10:48:00,19740,19745,19740,19745,8
01/09/2010,10:49:00,19740,19740,19740,19740,3
01/09/2010,10:50:00,19745,19780,19745,19775,117
01/09/2010,10:51:00,19775,19780,19765,19765,65
01/09/2010,10:52:00,19770,19770,19760,19765,26
01/09/2010,10:53:00,19765,19770,19765,19765,6
01/09/2010,10:54:00,19765,19775,19765,19770,30
01/09/2010,10:55:00,19770,19780,19765,19770,33
01/09/2010,10:56:00,19775,19775,19765,19775,17
01/09/2010,10:57:00,19770,19775,19770,19770,10
01/09/2010,10:58:00,19770,19785,19770,19780,32
01/09/2010,10:59:00,19785,19835,19785,19830,177
01/09/2010,11:00:00,19835,19845,19815,19830,106
01/09/2010,11:01:00,19830,19845,19825,19830,65
01/09/2010,11:02:00,19830,19860,19825,19860,119
01/09/2010,11:03:00,19855,19860,19845,19845,72
01/09/2010,11:04:00,19850,19855,19835,19835,67
01/09/2010,11:05:00,19845,19845,19825,19830,35
01/09/2010,11:06:00,19830,19835,19820,19820,33
01/09/2010,11:07:00,19820,19820,19805,19805,57
01/09/2010,11:08:00,19805,19820,19800,19820,45
01/09/2010,11:09:00,19820,19820,19800,19815,27
01/09/2010,11:10:00,19815,19830,19815,19820,17
01/09/2010,11:11:00,19820,19825,19810,19825,18
01/09/2010,11:12:00,19825,19825,19820,19820,12
01/09/2010,11:13:00,19825,19825,19825,19825,3
01/09/2010,11:14:00,19825,19825,19820,19820,7
01/09/2010,11:15:00,19815,19815,19810,19815,15
01/09/2010,11:16:00,19815,19815,19815,19815,5
01/09/2010,11:17:00,19815,19815,19810,19815,9
01/09/2010,11:18:00,19815,19820,19815,19815,11
01/09/2010,11:19:00,19820,19825,19820,19825,16
01/09/2010,11:20:00,19825,19845,19825,19840,32
01/09/2010,11:21:00,19835,19840,19830,19830,34
01/09/2010,11:22:00,19830,19830,19825,19830,8
01/09/2010,11:23:00,19830,19830,19810,19810,34
01/09/2010,11:24:00,19810,19835,19810,19835,27
01/09/2010,11:25:00,19835,19855,19835,19855,47
01/09/2010,11:26:00,19860,19870,19850,19855,56
01/09/2010,11:27:00,19860,19865,19855,19860,40
01/09/2010,11:28:00,19860,19865,19855,19860,23
01/09/2010,11:29:00,19865,19910,19855,19905,140
01/09/2010,11:30:00,19905,19920,19905,19905,120
01/09/2010,11:31:00,19915,19920,19900,19905,33
01/09/2010,11:32:00,19910,19910,19900,19905,24
01/09/2010,11:33:00,19905,19915,19905,19910,43
01/09/2010,11:34:00,19910,19935,19910,19935,101
01/09/2010,11:35:00,19940,19940,19920,19920,60
01/09/2010,11:36:00,19925,19925,19915,19925,27
01/09/2010,11:37:00,19925,19930,19920,19920,54
01/09/2010,11:38:00,19920,19925,19915,19915,32
01/09/2010,11:39:00,19920,19920,19910,19910,17
01/09/2010,11:40:00,19910,19915,19910,19910,34
01/09/2010,11:41:00,19910,19920,19910,19915,32
01/09/2010,11:42:00,19915,19930,19910,19930,51
01/09/2010,11:43:00,19930,19945,19925,19940,45
01/09/2010,11:44:00,19940,19940,19930,19935,47
01/09/2010,11:45:00,19930,19930,19925,19925,27
01/09/2010,11:46:00,19930,19935,19925,19930,33
01/09/2010,11:47:00,19935,19935,19925,19930,17
01/09/2010,11:48:00,19935,19950,19935,19945,45
01/09/2010,11:49:00,19940,20020,19940,20005,413
01/09/2010,11:50:00,20010,20020,19995,20005,102
01/09/2010,11:51:00,20005,20010,19995,19995,66
01/09/2010,11:52:00,20000,20040,19995,20035,121
01/09/2010,11:53:00,20030,20040,20015,20025,198
01/09/2010,11:54:00,20030,20040,20020,20020,72
01/09/2010,11:55:00,20015,20015,20010,20010,59
01/09/2010,11:56:00,20010,20010,20000,20005,35
01/09/2010,11:57:00,20010,20015,20000,20000,79
01/09/2010,11:58:00,20005,20020,20000,20005,76
01/09/2010,11:59:00,20010,20020,20005,20015,56
01/09/2010,12:00:00,20005,20005,19995,20005,87
01/09/2010,12:01:00,20005,20020,20000,20015,45
01/09/2010,12:02:00,20020,20030,20015,20030,113
01/09/2010,12:03:00,20030,20035,20025,20025,86
01/09/2010,12:04:00,20025,20030,20015,20015,33
01/09/2010,12:05:00,20020,20020,20010,20015,15
01/09/2010,12:06:00,20010,20015,20010,20015,15
01/09/2010,12:07:00,20015,20015,20010,20010,8
01/09/2010,12:08:00,20010,20020,20010,20020,7
01/09/2010,12:09:00,20015,20015,20010,20010,15
01/09/2010,12:10:00,20010,20015,20010,20015,16
01/09/2010,12:11:00,20015,20015,20010,20015,20
01/09/2010,12:12:00,20015,20015,20010,20015,24
01/09/2010,12:13:00,20015,20025,20015,20020,56
01/09/2010,12:14:00,20025,20025,20020,20025,7
01/09/2010,12:15:00,20030,20030,20025,20030,18
01/09/2010,12:16:00,20035,20050,20035,20050,66
01/09/2010,12:17:00,20045,20045,20040,20040,25
01/09/2010,12:18:00,20040,20045,20040,20040,19
01/09/2010,12:19:00,20035,20035,20020,20020,45
01/09/2010,12:20:00,20020,20025,20020,20025,12
01/09/2010,12:21:00,20020,20020,20005,20010,39
01/09/2010,12:22:00,20010,20015,20005,20010,25
01/09/2010,12:23:00,20010,20015,20010,20015,33
01/09/2010,12:24:00,20015,20020,20015,20020,10
01/09/2010,12:25:00,20015,20015,20010,20010,18
01/09/2010,12:26:00,20010,20010,20005,20005,9
01/09/2010,12:27:00,20005,20005,20000,20000,9
01/09/2010,12:28:00,20000,20005,20000,20005,9
01/09/2010,12:29:00,20005,20010,19990,19995,44
01/09/2010,12:30:00,20000,20005,19990,19990,56
01/09/2010,12:31:00,19995,19995,19980,19985,32
01/09/2010,12:32:00,19980,20005,19980,19995,36
01/09/2010,12:33:00,19995,20000,19990,20000,15
01/09/2010,12:34:00,19995,19995,19990,19990,4
01/09/2010,12:35:00,19990,19995,19985,19995,11
01/09/2010,12:36:00,19990,19990,19990,19990,4
01/09/2010,12:37:00,19995,19995,19990,19995,12
01/09/2010,12:38:00,20000,20005,20000,20000,17
01/09/2010,12:39:00,20000,20000,20000,20000,4
01/09/2010,12:41:00,20000,20000,19995,19995,8
01/09/2010,12:42:00,19995,19995,19990,19990,10
01/09/2010,12:43:00,19990,19990,19980,19985,18
01/09/2010,12:44:00,19985,19985,19975,19975,31
01/09/2010,12:45:00,19980,19985,19975,19975,8
01/09/2010,12:46:00,19985,19990,19985,19990,11
01/09/2010,12:47:00,19985,19990,19985,19990,28
01/09/2010,12:48:00,19990,20005,19990,20000,39
01/09/2010,12:49:00,20000,20005,20000,20000,17
01/09/2010,12:50:00,19995,19995,19990,19995,19
01/09/2010,12:51:00,20000,20000,19995,19995,4
01/09/2010,12:52:00,20000,20000,20000,20000,4
01/09/2010,12:53:00,19995,19995,19990,19990,31
01/09/2010,12:54:00,19995,19995,19995,19995,2
01/09/2010,12:55:00,19995,19995,19995,19995,9
01/09/2010,12:56:00,19995,20000,19995,20000,6
01/09/2010,12:57:00,20000,20020,20000,20020,66
01/09/2010,12:58:00,20020,20020,20015,20015,18
01/09/2010,12:59:00,20010,20015,20010,20015,7
01/09/2010,13:00:00,20020,20030,20015,20020,36
01/09/2010,13:01:00,20020,20020,20015,20015,51
01/09/2010,13:02:00,20015,20015,20010,20015,17
01/09/2010,13:03:00,20015,20020,20015,20015,37
01/09/2010,13:04:00,20020,20020,20020,20020,12
01/09/2010,13:05:00,20025,20025,20020,20020,21
01/09/2010,13:06:00,20020,20020,20015,20020,16
01/09/2010,13:07:00,20015,20020,20015,20020,11
01/09/2010,13:08:00,20020,20020,20020,20020,3
01/09/2010,13:09:00,20020,20030,20020,20030,23
01/09/2010,13:10:00,20030,20030,20025,20025,5
01/09/2010,13:11:00,20030,20030,20025,20025,6
01/09/2010,13:12:00,20025,20030,20025,20030,6
01/09/2010,13:13:00,20030,20035,20030,20035,7
01/09/2010,13:14:00,20030,20030,20020,20020,13
01/09/2010,13:15:00,20025,20030,20020,20020,9
01/09/2010,13:16:00,20020,20025,20020,20025,2
01/09/2010,13:18:00,20020,20020,20015,20015,7
01/09/2010,13:19:00,20020,20020,20020,20020,2
01/09/2010,13:20:00,20020,20020,20010,20020,25
01/09/2010,13:21:00,20020,20025,20015,20020,13
01/09/2010,13:22:00,20015,20020,20005,20020,32
01/09/2010,13:23:00,20020,20020,20005,20005,14
01/09/2010,13:24:00,20010,20010,20010,20010,10
01/09/2010,13:26:00,20005,20005,19985,19995,52
01/09/2010,13:27:00,19995,19995,19985,19990,15
01/09/2010,13:28:00,19980,19990,19980,19990,7
01/09/2010,13:29:00,19990,19990,19990,19990,4
01/09/2010,13:30:00,19985,19995,19985,19990,11
01/09/2010,13:31:00,19990,20000,19990,20000,12
01/09/2010,13:32:00,20005,20005,19995,19995,8
01/09/2010,13:33:00,19995,20010,19995,20005,12
01/09/2010,13:34:00,20005,20010,19995,20005,30
01/09/2010,13:35:00,20000,20005,20000,20005,9
01/09/2010,13:36:00,20000,20015,20000,20005,32
01/09/2010,13:37:00,20005,20005,20005,20005,1
01/09/2010,13:38:00,20005,20010,20005,20005,15
01/09/2010,13:39:00,20005,20005,20005,20005,1
01/09/2010,13:40:00,20005,20005,20000,20000,8
01/09/2010,13:41:00,20000,20000,20000,20000,5
01/09/2010,13:42:00,20005,20005,20000,20000,5
01/09/2010,13:43:00,19995,20015,19995,20015,21
01/09/2010,13:44:00,20010,20010,20000,20005,11
01/09/2010,13:45:00,20010,20015,20010,20015,4
01/09/2010,13:46:00,20005,20010,20005,20010,3
01/09/2010,13:47:00,20015,20015,20005,20005,5
01/09/2010,13:49:00,20015,20020,20010,20015,8
01/09/2010,13:50:00,20015,20035,20015,20030,37
01/09/2010,13:51:00,20035,20035,20020,20020,9
01/09/2010,13:52:00,20030,20030,20020,20020,3
01/09/2010,13:53:00,20030,20030,20025,20025,5
01/09/2010,13:54:00,20030,20030,20020,20020,5
01/09/2010,13:55:00,20025,20030,20025,20030,17
01/09/2010,13:56:00,20030,20035,20025,20025,11
01/09/2010,13:57:00,20030,20035,20030,20030,10
01/09/2010,13:58:00,20025,20030,20025,20030,5
01/09/2010,13:59:00,20030,20030,20025,20025,7
01/09/2010,14:00:00,20030,20035,20030,20035,9
01/09/2010,14:01:00,20035,20035,20030,20030,12
01/09/2010,14:02:00,20040,20040,20035,20035,10
01/09/2010,14:03:00,20035,20035,20035,20035,14
01/09/2010,14:04:00,20040,20040,20040,20040,11
01/09/2010,14:05:00,20035,20040,20035,20040,11
01/09/2010,14:06:00,20030,20030,20030,20030,7
01/09/2010,14:07:00,20030,20030,20030,20030,10
01/09/2010,14:08:00,20030,20035,20030,20035,3
01/09/2010,14:09:00,20030,20045,20030,20035,34
01/09/2010,14:10:00,20035,20035,20035,20035,3
01/09/2010,14:11:00,20035,20035,20025,20025,32
01/09/2010,14:12:00,20025,20030,20020,20025,16
01/09/2010,14:13:00,20030,20030,20020,20020,14
01/09/2010,14:14:00,20020,20020,20015,20020,14
01/09/2010,14:15:00,20015,20015,19970,20005,187
01/09/2010,14:16:00,20000,20000,19985,20000,36
01/09/2010,14:17:00,19995,19995,19980,19985,30
01/09/2010,14:18:00,19995,20005,19975,19975,46
01/09/2010,14:19:00,19980,19985,19965,19970,36
01/09/2010,14:20:00,19975,19980,19965,19975,27
01/09/2010,14:21:00,19980,19995,19980,19995,10
01/09/2010,14:22:00,20000,20005,19990,20000,17
01/09/2010,14:23:00,20000,20000,19995,19995,7
01/09/2010,14:24:00,19995,20020,19995,20015,41
01/09/2010,14:25:00,20005,20020,20005,20020,14
01/09/2010,14:26:00,20015,20030,20015,20030,10
01/09/2010,14:27:00,20030,20045,20030,20035,51
01/09/2010,14:28:00,20030,20030,20020,20030,13
01/09/2010,14:29:00,20030,20035,20030,20030,17
01/09/2010,14:30:00,20035,20040,20030,20030,30
01/09/2010,14:31:00,20030,20035,20030,20030,17
01/09/2010,14:32:00,20030,20030,20020,20025,13
01/09/2010,14:33:00,20030,20030,20020,20020,13
01/09/2010,14:34:00,20020,20020,20010,20010,5
01/09/2010,14:35:00,20020,20025,20015,20015,13
01/09/2010,14:36:00,20010,20015,20010,20015,8
01/09/2010,14:37:00,20010,20025,20010,20025,13
01/09/2010,14:38:00,20015,20015,20015,20015,4
01/09/2010,14:39:00,20015,20020,20015,20020,9
01/09/2010,14:40:00,20020,20030,20020,20025,20
01/09/2010,14:41:00,20025,20030,20020,20030,23
01/09/2010,14:42:00,20030,20030,20025,20030,8
01/09/2010,14:43:00,20030,20030,20025,20025,10
01/09/2010,14:44:00,20030,20030,20025,20025,8
01/09/2010,14:45:00,20020,20025,20020,20020,5
01/09/2010,14:46:00,20020,20020,20020,20020,2
01/09/2010,14:47:00,20020,20025,20015,20025,14
01/09/2010,14:48:00,20020,20020,20015,20015,21
01/09/2010,14:49:00,20020,20020,20015,20015,3
01/09/2010,14:50:00,20015,20015,20010,20015,18
01/09/2010,14:51:00,20010,20015,20010,20015,4
01/09/2010,14:52:00,20015,20015,20015,20015,1
01/09/2010,14:53:00,20015,20020,20005,20020,26
01/09/2010,14:54:00,20015,20015,19995,20005,34
01/09/2010,14:55:00,20000,20005,19990,20000,24
01/09/2010,14:56:00,20005,20005,20000,20000,10
01/09/2010,14:57:00,20005,20010,20000,20005,12
01/09/2010,14:58:00,20005,20015,20000,20010,12
01/09/2010,14:59:00,20015,20020,20010,20010,16
01/09/2010,15:00:00,20020,20025,20015,20015,9
01/09/2010,15:01:00,20010,20010,20000,20010,8
01/09/2010,15:02:00,20010,20010,20000,20010,5
01/09/2010,15:03:00,20010,20010,20005,20010,8
01/09/2010,15:04:00,20005,20020,20005,20020,14
01/09/2010,15:05:00,20010,20015,20010,20015,6
01/09/2010,15:06:00,20020,20025,20015,20020,34
01/09/2010,15:07:00,20015,20025,20015,20020,10
01/09/2010,15:08:00,20015,20015,20015,20015,2
01/09/2010,15:09:00,20015,20020,20010,20020,22
01/09/2010,15:10:00,20015,20015,20005,20010,22
01/09/2010,15:11:00,20015,20025,20015,20020,10
01/09/2010,15:12:00,20025,20035,20020,20025,47
01/09/2010,15:13:00,20025,20030,20020,20025,12
01/09/2010,15:14:00,20030,20030,20020,20020,31
01/09/2010,15:15:00,20025,20030,20020,20030,8
01/09/2010,15:16:00,20025,20025,20010,20010,43
01/09/2010,15:17:00,20015,20020,20005,20005,12
01/09/2010,15:18:00,20010,20020,20010,20020,3
01/09/2010,15:19:00,20015,20025,20015,20015,13
01/09/2010,15:20:00,20020,20020,20015,20015,20
01/09/2010,15:21:00,20015,20020,20015,20015,28
01/09/2010,15:22:00,20010,20015,20010,20015,9
01/09/2010,15:23:00,20020,20020,20010,20010,10
01/09/2010,15:24:00,20010,20010,20010,20010,1
01/09/2010,15:25:00,20015,20015,20010,20010,8
01/09/2010,15:26:00,20010,20010,20010,20010,2
01/09/2010,15:27:00,20010,20010,20000,20000,22
01/09/2010,15:28:00,20010,20015,20010,20010,17
01/09/2010,15:29:00,20010,20015,20010,20010,16
01/09/2010,15:30:00,20015,20030,20015,20025,25
01/09/2010,15:31:00,20030,20045,20025,20025,73
01/09/2010,15:32:00,20030,20040,20030,20035,28
01/09/2010,15:33:00,20035,20045,20030,20040,34
01/09/2010,15:34:00,20040,20065,20020,20045,197
01/09/2010,15:35:00,20050,20055,20030,20030,134
01/09/2010,15:36:00,20030,20035,20025,20030,43
01/09/2010,15:37:00,20030,20035,20025,20025,28
01/09/2010,15:38:00,20025,20035,20020,20035,46
01/09/2010,15:39:00,20030,20030,20020,20025,39
01/09/2010,15:40:00,20030,20040,20020,20035,36
01/09/2010,15:41:00,20030,20035,20020,20025,40
01/09/2010,15:42:00,20025,20030,20005,20020,83
01/09/2010,15:43:00,20020,20035,20005,20010,68
01/09/2010,15:44:00,20010,20015,20005,20010,24
01/09/2010,15:45:00,20015,20025,20010,20020,48
01/09/2010,15:46:00,20015,20020,20015,20015,44
01/09/2010,15:47:00,20020,20020,20010,20020,16
01/09/2010,15:48:00,20020,20020,20015,20015,6
01/09/2010,15:49:00,20020,20020,20010,20020,21
01/09/2010,15:50:00,20020,20030,20020,20025,36
01/09/2010,15:51:00,20025,20030,20015,20025,19
01/09/2010,15:52:00,20030,20040,20030,20035,33
01/09/2010,15:53:00,20035,20060,20035,20040,106
01/09/2010,15:54:00,20040,20055,20040,20050,58
01/09/2010,15:55:00,20055,20060,20050,20050,24
01/09/2010,15:56:00,20055,20060,20050,20060,35
01/09/2010,15:57:00,20060,20065,20040,20045,42
01/09/2010,15:58:00,20050,20050,20045,20050,19
01/09/2010,15:59:00,20055,20145,20040,20085,248
01/09/2010,16:00:00,20145,20235,20140,20220,228
01/09/2010,16:01:00,20220,20240,20205,20235,194
01/09/2010,16:02:00,20235,20265,20235,20255,251
01/09/2010,16:03:00,20255,20260,20245,20245,145
01/09/2010,16:04:00,20245,20255,20225,20235,189
01/09/2010,16:05:00,20235,20245,20225,20230,124
01/09/2010,16:06:00,20230,20250,20220,20235,135
01/09/2010,16:07:00,20240,20240,20220,20225,140
01/09/2010,16:08:00,20235,20240,20210,20215,124
01/09/2010,16:09:00,20215,20220,20205,20210,67
01/09/2010,16:10:00,20210,20220,20210,20210,59
01/09/2010,16:11:00,20215,20230,20205,20210,54
01/09/2010,16:12:00,20215,20215,20210,20215,33
01/09/2010,16:13:00,20215,20230,20215,20230,77
01/09/2010,16:14:00,20230,20250,20230,20240,122
01/09/2010,16:15:00,20240,20265,20240,20240,94
01/09/2010,16:16:00,20240,20245,20235,20240,31
01/09/2010,16:17:00,20235,20235,20225,20235,46
01/09/2010,16:18:00,20230,20235,20225,20225,47
01/09/2010,16:19:00,20230,20240,20225,20230,28
01/09/2010,16:20:00,20240,20240,20225,20225,42
01/09/2010,16:21:00,20230,20250,20230,20235,49
01/09/2010,16:22:00,20235,20245,20235,20245,43
01/09/2010,16:23:00,20245,20255,20245,20250,29
01/09/2010,16:24:00,20255,20255,20245,20245,29
01/09/2010,16:25:00,20240,20245,20230,20230,49
01/09/2010,16:26:00,20235,20240,20230,20240,28
01/09/2010,16:27:00,20240,20245,20235,20245,43
01/09/2010,16:28:00,20245,20250,20245,20250,23
01/09/2010,16:29:00,20255,20255,20245,20250,24
01/09/2010,16:30:00,20250,20265,20240,20260,107
01/09/2010,16:31:00,20265,20280,20260,20280,71
01/09/2010,16:32:00,20275,20280,20265,20270,45
01/09/2010,16:33:00,20265,20290,20265,20285,65
01/09/2010,16:34:00,20280,20300,20275,20290,65
01/09/2010,16:35:00,20290,20295,20280,20285,39
01/09/2010,16:36:00,20280,20280,20275,20275,31
01/09/2010,16:37:00,20275,20280,20275,20275,16
01/09/2010,16:38:00,20280,20320,20280,20305,98
01/09/2010,16:39:00,20300,20315,20295,20305,68
01/09/2010,16:40:00,20310,20325,20305,20305,84
01/09/2010,16:41:00,20300,20310,20300,20310,49
01/09/2010,16:42:00,20310,20310,20300,20305,28
01/09/2010,16:43:00,20310,20310,20295,20300,33
01/09/2010,16:44:00,20295,20295,20290,20295,56
01/09/2010,16:45:00,20295,20300,20285,20295,35
01/09/2010,16:46:00,20295,20300,20295,20300,24
01/09/2010,16:47:00,20300,20325,20300,20310,97
01/09/2010,16:48:00,20315,20325,20315,20320,32
01/09/2010,16:49:00,20320,20325,20315,20315,51
01/09/2010,16:50:00,20320,20350,20320,20345,89
01/09/2010,16:51:00,20345,20355,20325,20355,107
01/09/2010,16:52:00,20350,20375,20350,20365,152
01/09/2010,16:53:00,20365,20370,20355,20370,99
01/09/2010,16:54:00,20375,20380,20365,20375,169
01/09/2010,16:55:00,20370,20385,20370,20380,88
01/09/2010,16:56:00,20375,20380,20365,20370,44
01/09/2010,16:57:00,20370,20375,20370,20375,60
01/09/2010,16:58:00,20370,20375,20360,20370,54
01/09/2010,16:59:00,20370,20370,20360,20360,50
01/09/2010,17:00:00,20360,20365,20355,20360,113
01/09/2010,17:01:00,20360,20360,20355,20355,19
01/09/2010,17:02:00,20360,20365,20360,20365,36
01/09/2010,17:03:00,20365,20365,20355,20360,87
01/09/2010,17:04:00,20360,20365,20355,20355,62
01/09/2010,17:05:00,20360,20370,20360,20365,27
01/09/2010,17:06:00,20360,20360,20350,20350,74
01/09/2010,17:07:00,20350,20365,20350,20360,66
01/09/2010,17:08:00,20365,20370,20355,20360,66
01/09/2010,17:09:00,20360,20360,20345,20355,71
01/09/2010,17:10:00,20350,20350,20340,20340,64
01/09/2010,17:11:00,20340,20350,20330,20350,169
01/09/2010,17:12:00,20350,20355,20335,20340,35
01/09/2010,17:13:00,20345,20350,20340,20345,34
01/09/2010,17:14:00,20345,20350,20340,20345,62
01/09/2010,17:15:00,20345,20345,20330,20340,92
01/09/2010,17:16:00,20335,20340,20330,20335,69
01/09/2010,17:17:00,20335,20345,20335,20335,39
01/09/2010,17:18:00,20335,20345,20330,20335,55
01/09/2010,17:19:00,20335,20340,20335,20340,10
01/09/2010,17:20:00,20340,20355,20335,20350,124
01/09/2010,17:21:00,20350,20360,20350,20355,71
01/09/2010,17:22:00,20350,20355,20345,20345,51
01/09/2010,17:23:00,20345,20355,20340,20355,60
01/09/2010,17:24:00,20350,20370,20350,20360,67
01/09/2010,17:25:00,20360,20365,20335,20335,93
01/09/2010,17:26:00,20335,20365,20335,20360,185
01/09/2010,17:27:00,20360,20385,20360,20380,137
01/09/2010,17:28:00,20380,20385,20380,20385,49
01/09/2010,17:29:00,20385,20400,20355,20355,320
01/09/2010,17:30:00,20360,20375,20335,20360,180
01/09/2010,17:31:00,20365,20370,20360,20365,49
01/09/2010,17:32:00,20360,20370,20360,20365,45
01/09/2010,17:33:00,20360,20365,20355,20360,42
01/09/2010,17:34:00,20365,20365,20355,20365,55
01/09/2010,17:35:00,20360,20360,20335,20340,130
01/09/2010,17:36:00,20340,20350,20340,20345,16
01/09/2010,17:37:00,20345,20360,20340,20355,39
01/09/2010,17:38:00,20350,20360,20350,20355,35
01/09/2010,17:39:00,20350,20355,20335,20350,59